Coherent Stock Price History
NYSE: COHRTechnologyElectronic ComponentsUSD
312.62+10.27 (+3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COHR price history at a glance
The price history for Coherent (COHR) on this page begins on September 28, 1987, when the stock closed at $0.4063; it most recently closed at $312.62 on October 5, 2026. The highest price in this record is $440.00, reached on June 1, 2026; the latest close is 28.9% below that peak. Across the 38 complete calendar years in the table, COHR finished higher in 23 and lower in 15. Its best year was 1995 (+173.0%) and its worst was 1998 (-66.8%).
Over roughly 39 years the share price changed +76843.1%, a 18.6% compound annual price return (excluding dividends). In the last 12 months alone, COHR has gained 155.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $440.00
- Date of high
- Jun 1, 2026
- Low since 1987
- $0.1016
- Date of low
- Aug 9, 1993
- 52-week high
- $440.00
- 52-week low
- $108.19
- Last close
- $312.62
COHR returns
1 week
-7.25%
1 month
+3.01%
3 months
-3.66%
6 months
+1.67%
Year to date
+69.38%
1 year
+155.51%
3 years
+855.44%
5 years
+443.12%
COHR price return, excluding dividends.
COHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 312.62 | +60.87% |
| 2025 | 194.33 | +82.92% |
| 2024 | 106.24 | +144.06% |
| 2023 | 43.53 | +24.02% |
| 2022 | 35.10 | -48.63% |
| 2021 | 68.33 | -10.04% |
| 2020 | 75.96 | +121.46% |
| 2019 | 34.30 | +11.08% |
| 2018 | 30.88 | -34.23% |
| 2017 | 46.95 | +58.35% |
| 2016 | 29.65 | +59.75% |
| 2015 | 18.56 | +37.08% |
| 2014 | 13.54 | -21.87% |
| 2013 | 17.33 | -6.78% |
| 2012 | 18.59 | +1.25% |
| 2011 | 18.36 | -20.79% |
| 2010 | 23.18 | +45.79% |
| 2009 | 15.90 | +62.08% |
| 2008 | 9.81 | -34.09% |
| 2007 | 14.89 | +6.55% |
| 2006 | 13.97 | +56.35% |
| 2005 | 8.94 | -15.89% |
| 2004 | 10.62 | +65.20% |
| 2003 | 6.43 | +62.78% |
| 2002 | 3.95 | -8.14% |
| 2001 | 4.30 | +13.25% |
| 2000 | 3.80 | +50.93% |
| 1999 | 2.52 | +155.55% |
| 1998 | 0.9844 | -66.84% |
| 1997 | 2.97 | -10.38% |
| 1996 | 3.31 | +146.50% |
| 1995 | 1.34 | +173.02% |
| 1994 | 0.4922 | +152.02% |
| 1993 | 0.1953 | +19.01% |
| 1992 | 0.1641 | -12.48% |
| 1991 | 0.1875 | -7.68% |
| 1990 | 0.2031 | -55.18% |
| 1989 | 0.4531 | -4.93% |
| 1988 | 0.4766 | +96.78% |
| 1987* | 0.2422 | -40.39% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
COHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 318.50 | 332.00 | 302.35 | 312.62 | +3.40% | |
| 320.44 | 328.87 | 298.89 | 302.35 | -9.63% | |
| 329.10 | 338.32 | 316.85 | 334.56 | -1.12% | |
| 336.21 | 341.30 | 331.39 | 338.36 | +1.41% | |
| 340.93 | 341.76 | 326.46 | 333.64 | -1.01% | |
| 316.57 | 338.36 | 315.43 | 337.04 | +5.59% | |
| 290.00 | 323.23 | 286.42 | 319.19 | +10.90% | |
| 294.66 | 299.50 | 282.25 | 287.81 | -1.51% | |
| 289.93 | 302.72 | 285.85 | 292.21 | +3.46% | |
| 290.08 | 299.37 | 275.79 | 282.45 | -4.52% | |
| 297.92 | 301.77 | 290.28 | 295.83 | +1.80% | |
| 294.90 | 300.89 | 290.20 | 290.61 | -3.32% | |
| 312.12 | 312.24 | 298.47 | 300.60 | -3.15% | |
| 310.29 | 323.43 | 305.00 | 310.39 | -3.46% | |
| 326.48 | 332.86 | 316.64 | 321.52 | +1.31% | |
| 305.73 | 318.45 | 302.11 | 317.36 | +7.22% | |
| 302.91 | 312.42 | 290.10 | 295.98 | +2.09% | |
| 280.56 | 294.56 | 278.01 | 289.93 | +6.92% | |
| 271.15 | 279.50 | 269.34 | 271.17 | +1.75% | |
| 283.75 | 284.97 | 265.49 | 266.50 | -12.73% | |
| 303.18 | 312.68 | 292.51 | 305.37 | +4.16% | |
| 296.09 | 309.99 | 290.26 | 293.17 | -3.40% | |
| 301.86 | 313.33 | 301.86 | 303.48 | +0.53% | |
| 281.05 | 315.70 | 281.05 | 301.88 | +7.10% | |
| 269.69 | 283.85 | 264.10 | 281.86 | +6.60% | |
| 266.86 | 268.65 | 255.25 | 264.41 | -1.57% | |
| 268.12 | 272.50 | 263.67 | 268.64 | -1.25% | |
| 270.50 | 276.04 | 264.64 | 272.03 | -2.09% | |
| 280.25 | 281.99 | 275.12 | 277.83 | -0.49% | |
| 289.44 | 291.27 | 278.05 | 279.20 | -5.48% | |
| 303.68 | 307.49 | 291.02 | 295.39 | +0.35% | |
| 286.23 | 294.86 | 283.50 | 294.37 | +2.16% | |
| 287.15 | 291.71 | 281.32 | 288.14 | +4.59% | |
| 275.30 | 279.95 | 262.62 | 275.49 | -4.85% | |
| 296.98 | 303.99 | 283.41 | 289.52 | -0.18% | |
| 291.55 | 291.55 | 277.87 | 290.03 | +0.89% | |
| 309.11 | 312.00 | 284.75 | 287.47 | -6.19% | |
| 324.61 | 329.44 | 305.50 | 306.43 | -12.75% | |
| 333.52 | 362.32 | 330.24 | 351.22 | +7.79% | |
| 328.58 | 346.17 | 317.21 | 325.83 | -0.43% | |
| 344.88 | 361.99 | 325.27 | 327.23 | -7.99% | |
| 358.14 | 362.06 | 338.73 | 355.64 | +8.24% | |
| 323.86 | 332.00 | 315.40 | 328.57 | +1.05% | |
| 383.19 | 386.50 | 325.00 | 325.15 | -14.24% | |
| 360.02 | 391.37 | 353.15 | 379.13 | +13.44% | |
| 314.71 | 354.47 | 309.19 | 334.22 | +1.83% | |
| 319.40 | 347.66 | 319.40 | 328.22 | +1.39% | |
| 325.87 | 336.36 | 316.10 | 323.73 | +12.35% | |
| 254.86 | 293.04 | 248.47 | 288.14 | +9.60% | |
| 275.90 | 281.99 | 257.13 | 262.89 | +5.55% | |
| 243.40 | 250.59 | 239.30 | 249.06 | +12.16% | |
| 243.93 | 245.00 | 220.68 | 222.05 | -8.75% | |
| 257.28 | 257.33 | 228.23 | 243.33 | -10.31% | |
| 282.12 | 283.20 | 256.16 | 271.31 | -3.92% | |
| 306.00 | 308.00 | 280.91 | 282.39 | -9.84% | |
| 308.74 | 327.78 | 306.85 | 313.22 | +0.33% | |
| 306.68 | 319.76 | 305.85 | 312.19 | -1.59% | |
| 307.26 | 319.95 | 301.87 | 317.22 | +11.15% | |
| 288.65 | 298.87 | 284.20 | 285.40 | +2.81% | |
| 264.84 | 285.34 | 255.14 | 277.60 | +0.23% | |
| 286.09 | 289.93 | 273.87 | 276.96 | -7.49% | |
| 315.12 | 316.13 | 281.06 | 299.38 | -3.67% | |
| 320.50 | 322.01 | 307.10 | 310.77 | +1.10% | |
| 314.00 | 322.84 | 306.10 | 307.39 | -5.27% | |
| 321.40 | 330.15 | 315.19 | 324.50 | -0.84% | |
| 335.14 | 340.73 | 326.27 | 327.24 | +3.21% | |
| 312.15 | 328.54 | 304.77 | 317.05 | +0.93% | |
| 320.92 | 330.00 | 304.07 | 314.13 | -6.43% | |
| 333.19 | 352.20 | 331.00 | 335.70 | +0.70% | |
| 358.08 | 371.75 | 325.66 | 333.36 | -9.57% | |
| 370.11 | 386.74 | 360.01 | 368.65 | -6.55% | |
| 388.43 | 399.45 | 381.60 | 394.47 | +0.83% | |
| 379.09 | 391.47 | 341.68 | 391.22 | +2.80% | |
| 392.80 | 393.39 | 368.20 | 380.56 | -6.55% | |
| 415.18 | 419.00 | 376.34 | 407.25 | +3.76% | |
| 385.10 | 397.00 | 365.01 | 392.50 | +2.96% | |
| 388.69 | 399.14 | 379.52 | 381.22 | -10.40% | |
| 395.04 | 439.68 | 380.01 | 425.48 | +9.22% | |
| 394.00 | 402.78 | 376.65 | 389.57 | +2.83% | |
| 387.02 | 393.00 | 376.55 | 378.85 | -1.03% | |
| 423.74 | 424.00 | 381.85 | 382.81 | -7.50% | |
| 403.35 | 420.57 | 394.00 | 413.84 | +7.48% | |
| 374.27 | 394.50 | 354.19 | 385.03 | +5.90% | |
| 354.85 | 371.09 | 345.30 | 363.58 | +2.48% | |
| 353.49 | 373.36 | 345.53 | 354.77 | -0.33% | |
| 407.08 | 410.70 | 335.48 | 355.94 | -11.44% | |
| 396.00 | 415.00 | 375.09 | 401.93 | +6.62% | |
| 405.27 | 417.76 | 375.09 | 376.99 | -10.64% | |
| 398.70 | 432.51 | 380.20 | 421.90 | +1.07% | |
| 435.98 | 440.00 | 409.18 | 417.43 | -2.22% | |
| 381.86 | 433.69 | 377.58 | 426.89 | +17.63% | |
| 350.93 | 366.00 | 346.63 | 362.90 | +0.40% | |
| 375.65 | 378.27 | 343.51 | 361.47 | -4.11% | |
| 387.82 | 393.52 | 369.36 | 376.95 | -0.85% | |
| 383.93 | 387.28 | 359.22 | 380.18 | -0.31% | |
| 383.33 | 387.62 | 369.10 | 381.35 | +1.00% | |
| 382.00 | 385.00 | 368.52 | 377.57 | -0.11% | |
| 361.00 | 382.48 | 357.75 | 378.00 | +5.44% | |
| 362.97 | 365.86 | 345.02 | 358.50 | +1.38% | |
| 354.42 | 365.94 | 336.70 | 353.63 | -2.54% | |
| 382.00 | 384.00 | 352.85 | 362.83 | -5.13% | |
| 382.72 | 394.86 | 370.94 | 382.45 | -5.55% | |
| 400.09 | 411.71 | 390.31 | 404.94 | +0.30% | |
| 401.58 | 413.00 | 378.50 | 403.71 | +7.94% | |
| 372.96 | 381.95 | 348.99 | 374.01 | -1.50% | |
| 345.00 | 384.85 | 338.00 | 379.69 | +13.25% | |
| 325.93 | 339.47 | 315.03 | 335.26 | +5.03% | |
| 328.84 | 337.34 | 308.17 | 319.19 | -7.39% | |
| 341.91 | 354.20 | 331.22 | 344.67 | +2.66% | |
| 325.03 | 345.44 | 324.88 | 335.73 | +1.77% | |
| 344.95 | 348.30 | 323.32 | 329.89 | +0.12% | |
| 317.01 | 335.48 | 310.58 | 329.50 | +3.06% | |
| 310.00 | 321.14 | 301.18 | 319.71 | +4.85% | |
| 308.46 | 311.48 | 298.09 | 304.93 | +0.32% | |
| 304.50 | 312.52 | 291.00 | 303.97 | -5.46% | |
| 330.50 | 333.93 | 309.44 | 321.53 | -4.33% | |
| 337.36 | 343.77 | 326.34 | 336.09 | -0.47% | |
| 342.95 | 356.88 | 326.23 | 337.68 | -3.65% | |
| 352.89 | 364.80 | 338.10 | 350.47 | +1.94% | |
| 352.94 | 362.54 | 340.71 | 343.79 | -1.07% | |
| 346.28 | 348.47 | 335.00 | 347.51 | +0.72% | |
| 333.49 | 345.12 | 332.25 | 345.02 | +5.19% | |
| 315.00 | 332.00 | 312.92 | 328.00 | +6.42% | |
| 313.50 | 322.48 | 304.06 | 308.20 | -1.67% | |
| 317.08 | 320.00 | 299.00 | 313.42 | +1.78% | |
| 305.75 | 313.00 | 302.81 | 307.93 | +0.14% | |
| 295.95 | 310.98 | 275.69 | 307.50 | +8.21% | |
| 286.40 | 301.00 | 277.19 | 284.17 | +0.84% | |
| 277.30 | 284.98 | 265.72 | 281.79 | +10.46% | |
| 251.87 | 259.98 | 247.00 | 255.10 | +0.74% | |
| 262.80 | 267.59 | 249.72 | 253.22 | -1.91% | |
| 235.00 | 261.90 | 231.79 | 258.16 | +4.18% | |
| 244.14 | 256.88 | 244.14 | 247.80 | +4.03% | |
| 224.08 | 238.77 | 220.20 | 238.21 | +8.45% | |
| 247.58 | 248.93 | 215.55 | 219.65 | -9.79% | |
| 243.81 | 253.60 | 239.39 | 243.48 | +0.08% | |
| 261.14 | 263.00 | 243.08 | 243.29 | -10.57% | |
| 275.00 | 278.80 | 262.00 | 272.04 | -0.11% | |
| 255.25 | 277.37 | 255.15 | 272.33 | +6.78% | |
| 254.19 | 267.67 | 250.15 | 255.05 | +0.56% | |
| 280.53 | 281.16 | 241.01 | 253.63 | -7.96% | |
| 246.00 | 276.24 | 243.88 | 275.57 | +7.14% | |
| 251.94 | 265.80 | 251.03 | 257.21 | +4.64% | |
| 235.26 | 252.49 | 230.20 | 245.80 | -0.63% | |
| 255.01 | 262.79 | 242.76 | 247.37 | +1.90% | |
| 248.38 | 251.66 | 241.21 | 242.76 | +0.62% | |
| 244.80 | 251.12 | 239.08 | 241.27 | -4.03% | |
| 251.54 | 258.00 | 242.82 | 251.41 | -3.54% | |
| 259.00 | 272.59 | 258.18 | 260.64 | +3.30% | |
| 236.39 | 254.36 | 236.00 | 252.32 | +7.04% | |
| 239.45 | 257.56 | 230.10 | 235.72 | -7.15% | |
| 262.71 | 275.34 | 246.57 | 253.87 | -7.64% | |
| 295.79 | 300.20 | 260.65 | 274.86 | -2.12% | |
| 285.87 | 293.15 | 271.68 | 280.81 | -6.06% | |
| 274.93 | 299.09 | 271.62 | 298.91 | +15.44% | |
| 247.02 | 260.91 | 241.71 | 258.93 | +3.51% | |
| 268.51 | 270.49 | 246.70 | 250.14 | -6.63% | |
| 260.60 | 276.50 | 259.00 | 267.90 | +5.12% | |
| 253.25 | 261.33 | 247.93 | 254.86 | +2.40% | |
| 248.18 | 255.00 | 246.28 | 248.89 | +0.29% | |
| 232.00 | 252.49 | 229.51 | 248.18 | +6.75% | |
| 221.96 | 232.98 | 216.87 | 232.48 | +3.84% | |
| 220.72 | 229.00 | 219.16 | 223.89 | +1.79% | |
| 212.40 | 224.39 | 204.57 | 219.96 | +1.26% | |
| 222.01 | 223.38 | 211.00 | 217.23 | +0.52% | |
| 227.26 | 227.47 | 209.23 | 216.10 | -3.39% | |
| 234.98 | 237.60 | 218.84 | 223.69 | -2.05% | |
| 232.20 | 236.11 | 225.18 | 228.37 | -5.81% | |
| 227.00 | 247.15 | 219.68 | 242.46 | +6.49% | |
| 216.53 | 234.00 | 213.00 | 227.68 | +8.81% | |
| 179.11 | 211.00 | 175.24 | 209.24 | -0.83% | |
| 232.65 | 240.39 | 203.33 | 211.00 | -7.93% | |
| 232.01 | 241.50 | 221.05 | 229.18 | +3.03% | |
| 208.79 | 229.36 | 208.04 | 222.44 | +4.84% | |
| 221.57 | 237.18 | 210.48 | 212.18 | -1.70% | |
| 221.00 | 222.27 | 206.14 | 215.86 | -2.39% | |
| 214.01 | 222.97 | 210.55 | 221.14 | +3.34% | |
| 201.38 | 216.04 | 200.60 | 214.00 | +8.21% | |
| 196.28 | 205.00 | 192.38 | 197.76 | +0.42% | |
| 198.23 | 200.23 | 189.50 | 196.94 | -2.85% | |
| 208.20 | 213.30 | 198.80 | 202.72 | +0.63% | |
| 197.51 | 208.10 | 191.00 | 201.46 | +4.14% | |
| 186.31 | 198.35 | 186.03 | 193.46 | +1.27% | |
| 197.00 | 201.93 | 189.59 | 191.04 | -2.51% | |
| 192.33 | 210.90 | 190.95 | 195.96 | +6.44% | |
| 190.74 | 196.73 | 182.56 | 184.11 | -3.12% | |
| 189.08 | 195.89 | 186.98 | 190.03 | +2.62% | |
| 174.50 | 186.00 | 174.50 | 185.18 | +4.00% | |
| 169.00 | 181.55 | 167.50 | 178.06 | +2.84% | |
| 190.16 | 191.21 | 171.80 | 173.15 | -9.64% | |
| 190.00 | 193.59 | 185.00 | 191.62 | -1.28% | |
| 182.32 | 194.23 | 176.99 | 194.11 | +4.16% | |
| 197.66 | 200.18 | 179.75 | 186.36 | -4.10% | |
| 188.00 | 195.92 | 187.02 | 194.33 | +5.29% | |
| 187.72 | 188.70 | 183.81 | 184.57 | -1.20% | |
| 190.00 | 190.19 | 186.43 | 186.81 | -1.17% | |
| 187.95 | 190.75 | 183.55 | 189.02 | -1.41% | |
| 193.09 | 193.99 | 188.10 | 191.72 | +0.18% | |
| 192.96 | 195.24 | 189.58 | 191.37 | -0.26% | |
| 187.56 | 192.99 | 187.30 | 191.87 | +0.47% | |
| 192.87 | 197.21 | 189.50 | 190.98 | +2.77% | |
| 178.70 | 187.12 | 174.81 | 185.83 | +5.76% | |
| 178.75 | 179.50 | 170.61 | 175.71 | +3.09% | |
| 180.00 | 186.67 | 170.12 | 170.44 | -2.72% | |
| 177.55 | 182.56 | 172.06 | 175.20 | -1.82% | |
| 183.83 | 186.53 | 177.00 | 178.45 | +0.06% | |
| 195.00 | 196.04 | 176.63 | 178.34 | -10.16% | |
| 192.66 | 200.01 | 188.75 | 198.50 | +0.53% | |
| 193.32 | 200.19 | 191.44 | 197.45 | +2.45% | |
| 180.60 | 195.00 | 180.35 | 192.73 | +3.70% | |
| 187.24 | 190.85 | 179.00 | 185.86 | +2.24% | |
| 186.00 | 188.36 | 181.48 | 181.79 | +2.50% | |
| 169.60 | 186.48 | 169.37 | 177.35 | +3.74% | |
| 164.37 | 171.18 | 158.21 | 170.96 | +3.68% | |
| 168.00 | 172.58 | 162.27 | 164.89 | +0.85% | |
| 160.41 | 165.73 | 160.00 | 163.50 | -0.46% | |
| 158.36 | 166.81 | 156.28 | 164.26 | +6.66% | |
| 148.47 | 156.17 | 147.00 | 154.00 | +3.46% | |
| 146.20 | 149.09 | 142.46 | 148.85 | -1.95% | |
| 145.11 | 155.82 | 145.11 | 151.81 | +8.82% | |
| 135.84 | 142.85 | 130.42 | 139.51 | +2.88% | |
| 150.00 | 155.70 | 133.24 | 135.61 | -5.13% | |
| 138.68 | 147.57 | 137.87 | 142.94 | +3.47% | |
| 136.86 | 139.75 | 132.99 | 138.15 | -0.66% | |
| 138.04 | 144.12 | 136.31 | 139.07 | -0.19% | |
| 134.37 | 146.02 | 132.51 | 139.33 | -0.46% | |
| 152.22 | 152.67 | 136.74 | 139.97 | -10.66% | |
| 161.00 | 164.01 | 155.83 | 156.67 | -0.85% | |
| 162.33 | 163.12 | 156.36 | 158.01 | -5.22% | |
| 159.00 | 168.57 | 157.65 | 166.72 | +7.90% | |
| 146.50 | 155.00 | 145.41 | 154.51 | -3.01% | |
| 153.70 | 162.50 | 150.53 | 159.30 | +18.32% | |
| 131.71 | 139.35 | 126.00 | 134.63 | +4.61% | |
| 125.94 | 131.48 | 123.75 | 128.70 | -2.50% | |
| 133.54 | 135.50 | 130.52 | 132.00 | +0.03% | |
| 135.55 | 136.70 | 128.08 | 131.96 | -0.57% | |
| 134.46 | 137.17 | 132.43 | 132.71 | -3.88% | |
| 136.75 | 141.43 | 135.55 | 138.06 | +2.85% | |
| 133.91 | 136.13 | 131.45 | 134.24 | -0.56% | |
| 133.22 | 136.00 | 131.37 | 134.99 | +4.37% | |
| 124.82 | 132.00 | 124.48 | 129.34 | +6.44% | |
| 115.15 | 121.88 | 115.00 | 121.52 | +5.33% | |
| 120.10 | 122.65 | 112.96 | 115.37 | -4.49% | |
| 121.40 | 123.15 | 119.68 | 120.79 | +0.49% | |
| 119.66 | 125.00 | 119.51 | 120.20 | +3.31% | |
| 113.87 | 117.53 | 113.04 | 116.35 | +0.34% | |
| 112.86 | 117.95 | 112.32 | 115.96 | +5.03% | |
| 112.34 | 113.06 | 108.19 | 110.41 | +0.95% | |
| 111.39 | 113.27 | 108.19 | 109.37 | -5.00% | |
| 117.28 | 117.74 | 113.80 | 115.13 | +3.63% | |
| 122.00 | 122.01 | 111.08 | 111.10 | -9.19% | |
| 117.02 | 122.93 | 116.50 | 122.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COHR chart for longer ranges.